Valspar Corporation (The) Historical Stock Prices

VAL 
$82.67
*  
1.11
1.36%
Get VAL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading VAL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    VAL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  82.20  82.74  81.51  82.67 531,984
05/05/2015 82.16 82.2813 81.31 81.56 453,995
05/04/2015 81.85 82.78 81.81 82.06 430,252
05/01/2015 81.61 82.33 81.61 81.9 406,191
04/30/2015 81.49 82.06 81.04 81.1 465,997
04/29/2015 81.62 82.05 81.12 81.95 494,947
04/28/2015 81.77 81.9199 81.31 81.82 386,669
04/27/2015 82.7 82.81 81.72 81.88 376,912
04/24/2015 82.98 82.994 81.72 82.63 672,840
04/23/2015 83.91 84.28 82.6 82.62 815,672
04/22/2015 84.03 84.4 83.51 83.95 571,316
04/21/2015 82.92 84.12 82.35 84 843,886
04/20/2015 82.51 82.72 82.02 82.6 679,354
04/17/2015 82.16 82.81 81.3 81.76 752,093
04/16/2015 83.88 83.88 82.39 82.4 638,270
04/15/2015 84.21 84.75 83.72 83.76 409,687
04/14/2015 84.64 85.192 83.83 84.19 672,687
04/13/2015 84.94 85.26 84.34 84.45 435,459
04/10/2015 84.92 85.65 84.89 85.17 383,099
04/09/2015 84.65 84.92 84.29 84.82 601,415
04/08/2015 84.02 84.7 83.65 84.61 636,959
04/07/2015 82.92 84.015 82.46 83.89 822,300
04/06/2015 82.08 82.95 81.58 82.79 1,358,985
04/02/2015 82.2 82.94 81.7 82.86 619,892
04/01/2015 84.13 84.33 81.67 82.16 1,261,595
03/31/2015 84.62 84.87 83.9 84.03 767,847
03/30/2015 84.67 85.18 84.44 84.96 640,002
03/27/2015 83.68 84.22 83.5 83.82 430,023
03/26/2015 83.98 84.16 83.41 83.78 399,925
03/25/2015 85.56 85.87 84 84 430,252
03/24/2015 85.69 85.97 85.1 85.5 471,806
03/23/2015 85.8 86.21 85.36 85.87 317,291
03/20/2015 85.83 86.43 85.13 85.87 638,450
03/19/2015 85.28 85.85 85.03 85.37 411,465
03/18/2015 84.98 86.19 83.95 85.46 522,005
03/17/2015 85.57 85.69 84.86 85.34 380,915
03/16/2015 85.68 85.97 84.82 85.89 627,635
03/13/2015 86.73 87.0899 85.27 85.49 446,917
03/12/2015 85.88 87.2 85.845 86.98 352,540
03/11/2015 85.75 86.03 85.16 85.59 622,716
03/10/2015 87.01 87.22 85.76 85.77 463,102
03/09/2015 86.94 88.125 86.825 87.7 534,568
03/06/2015 86.86 87.29 86.17 86.59 327,625
03/05/2015 87.25 87.56 86.76 87.26 292,772
03/04/2015 86.91 87.59 86.59 86.94 340,020
03/03/2015 88 88.13 86.925 87.26 445,076
03/02/2015 86.89 88.17 86.62 88.1 566,509
02/27/2015 86.18 86.93 85.77 86.65 433,236
02/26/2015 86.55 86.7059 85.725 86.32 448,998
02/25/2015 86.5 87.33 86.31 86.83 807,295
02/24/2015 89.75 90.91 85.99 86.51 1,014,272
02/23/2015 88 88 87.43 87.93 994,687
02/20/2015 87.95 88.32 86.97 88.05 421,734
02/19/2015 87.97 88.36 87.13 88.16 247,331
02/18/2015 87.38 88.15 86.985 88.13 329,251
02/17/2015 86.55 87.81 86.1 87.45 450,552
02/13/2015 87.71 88 86.72 86.85 791,438
02/12/2015 87.43 87.86 87.06 87.65 478,125
02/11/2015 86.93 87.32 86.44 86.89 250,757
02/10/2015 86.29 87.025 85.36 86.97 281,280
02/09/2015 86.28 86.9 85.77 85.92 340,394
02/06/2015 85.62 86.69 85.4 86.26 522,288
02/05/2015 86.19 86.43 85.51 85.63 569,190
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?